Holen Sie sich die Stockscreener-App
396.84
0.31%
-1.23
Handel nachbörslich:
396.38
-0.46
-0.12%
Rbc Bearings Inc-Aktien (RBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $397.3 | $390.0 | $7.37 | 199,950.0 | -0.31% |
| 2025-08-08 | $408.0 | $398.1 | $9.91 | 149,609.0 | -1.63% |
| 2025-08-07 | $413.1 | $398.1 | $15.05 | 238,311.0 | +0.07% |
| 2025-08-06 | $405.3 | $398.7 | $6.54 | 179,720.0 | +0.15% |
| 2025-08-05 | $414.4 | $401.2 | $13.26 | 134,229.0 | -0.54% |
| 2025-08-04 | $416.3 | $400.8 | $15.58 | 261,964.0 | +1.55% |
| 2025-08-01 | $405.2 | $374.6 | $30.54 | 265,532.0 | +3.22% |
| 2025-07-31 | $388.0 | $381.1 | $6.85 | 160,873.0 | +0.64% |
| 2025-07-30 | $387.1 | $381.0 | $6.10 | 202,744.0 | -0.05% |
| 2025-07-29 | $389.8 | $383.7 | $6.06 | 163,046.0 | -0.14% |
| 2025-07-28 | $391.2 | $385.6 | $5.57 | 184,445.0 | -0.71% |
| 2025-07-25 | $389.1 | $384.7 | $4.36 | 77,118.0 | +0.87% |
| 2025-07-24 | $390.2 | $384.9 | $5.28 | 156,182.0 | -1.10% |
| 2025-07-23 | $391.0 | $388.0 | $3.00 | 53,641.0 | -0.78% |
| 2025-07-22 | $396.6 | $388.1 | $8.55 | 144,879.0 | +0.10% |
| 2025-07-21 | $399.1 | $392.0 | $7.08 | 102,243.0 | -1.35% |
| 2025-07-18 | $402.2 | $395.0 | $7.25 | 182,095.0 | +0.08% |
| 2025-07-17 | $400.8 | $388.9 | $11.94 | 195,925.0 | +1.91% |
| 2025-07-16 | $393.8 | $377.0 | $16.81 | 234,634.0 | +3.74% |
| 2025-07-15 | $380.4 | $375.1 | $5.34 | 152,840.0 | -0.32% |
Rbc Bearings Inc-Aktien (RBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rbc Bearings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rbc Bearings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rbc Bearings Inc-Aktien (RBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $416.3 | $374.6 | $41.69 | 1,629,265.0 | +2.45% |
| 2025-07 | $402.2 | $374.9 | $27.37 | 3,475,887.0 | +0.66% |
| 2025-06 | $393.5 | $355.5 | $38.04 | 3,722,347.0 | +5.17% |
| 2025-05 | $380.5 | $331.1 | $49.44 | 3,308,757.0 | +11.35% |
| 2025-04 | $339.4 | $297.3 | $42.17 | 4,240,187.0 | +2.11% |
| 2025-03 | $363.7 | $316.7 | $46.99 | 3,067,087.0 | -10.42% |
| 2025-02 | $372.8 | $345.4 | $27.46 | 3,083,541.0 | +3.00% |
| 2025-01 | $365.0 | $290.6 | $74.40 | 2,448,071.0 | +16.58% |
Rbc Bearings Inc-Aktien (RBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $346.8 | $295.0 | $51.75 | 3,892,444.0 | -11.35% |
| 2024-11 | $343.9 | $272.5 | $71.42 | 3,121,954.0 | +19.53% |
| 2024-10 | $303.2 | $275.4 | $27.79 | 3,028,345.0 | -6.36% |
| 2024-09 | $306.4 | $274.8 | $31.56 | 2,813,274.0 | +0.51% |
| 2024-08 | $301.6 | $260.5 | $41.12 | 3,040,405.0 | +2.41% |
| 2024-07 | $309.0 | $267.7 | $41.28 | 3,287,853.0 | +7.81% |
| 2024-06 | $299.2 | $267.0 | $32.22 | 3,142,430.0 | -8.64% |
| 2024-05 | $298.5 | $244.6 | $53.86 | 3,938,765.0 | +20.74% |
| 2024-04 | $270.7 | $241.4 | $29.31 | 3,075,285.0 | -9.54% |
| 2024-03 | $274.6 | $258.5 | $16.14 | 2,345,100.0 | -0.91% |
| 2024-02 | $278.3 | $240.4 | $37.90 | 2,800,469.0 | +1.60% |
| 2024-01 | $285.8 | $267.6 | $18.15 | 2,126,693.0 | -5.74% |
Rbc Bearings Inc-Aktien (RBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.4 | $30.80 | 2,760,286.0 | +10.53% |
| 2023-11 | $258.0 | $214.5 | $43.49 | 3,320,915.0 | +17.24% |
| 2023-10 | $246.2 | $214.1 | $32.10 | 3,527,734.0 | -6.10% |
| 2023-09 | $253.0 | $230.5 | $22.49 | 9,480,705.0 | +1.56% |
| 2023-08 | $234.3 | $203.7 | $30.64 | 3,181,261.0 | +1.99% |
| 2023-07 | $228.9 | $210.3 | $18.66 | 2,987,109.0 | +3.95% |
| 2023-06 | $220.3 | $195.2 | $25.11 | 8,201,392.0 | +9.67% |
| 2023-05 | $236.9 | $196.6 | $40.39 | 3,601,639.0 | -12.65% |
| 2023-04 | $233.6 | $212.6 | $20.93 | 2,607,115.0 | -2.46% |
| 2023-03 | $234.1 | $210.4 | $23.75 | 3,114,564.0 | +0.00% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):